Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.250 | 8.690 | 8.160 | 8.630 | 7.575 | 26,547,734 |
| 2024-10-25 | 9.170 | 9.220 | 8.860 | 8.950 | 7.856 | 10,608,461 |
| 2024-10-24 | 8.730 | 9.440 | 8.680 | 9.210 | 8.084 | 21,328,112 |
| 2024-10-23 | 8.770 | 8.810 | 8.620 | 8.740 | 7.672 | 6,897,900 |
| 2024-10-22 | 8.550 | 8.840 | 8.490 | 8.770 | 7.698 | 7,668,900 |
| 2024-10-21 | 8.480 | 8.720 | 8.370 | 8.540 | 7.496 | 8,185,207 |
| 2024-10-18 | 8.380 | 8.580 | 8.350 | 8.460 | 7.426 | 6,859,176 |
| 2024-10-17 | 8.430 | 8.540 | 8.370 | 8.380 | 7.356 | 6,499,172 |
| 2024-10-16 | 8.300 | 8.450 | 8.250 | 8.410 | 7.382 | 5,842,800 |
| 2024-10-15 | 8.510 | 8.560 | 8.320 | 8.330 | 7.312 | 5,905,756 |
| 2024-10-14 | 8.610 | 8.630 | 8.320 | 8.520 | 7.478 | 8,275,622 |
| 2024-10-11 | 8.670 | 8.790 | 8.420 | 8.500 | 7.461 | 9,392,953 |
| 2024-10-10 | 8.340 | 8.920 | 8.340 | 8.660 | 7.601 | 16,670,253 |
| 2024-10-09 | 9.000 | 9.000 | 8.300 | 8.310 | 7.294 | 27,478,776 |
| 2024-10-08 | 10.270 | 10.270 | 8.910 | 9.220 | 8.093 | 34,421,756 |
| 2024-09-30 | 9.110 | 9.510 | 8.680 | 9.400 | 8.251 | 30,284,278 |
| 2024-09-27 | 8.990 | 9.120 | 8.560 | 8.900 | 7.812 | 16,241,000 |
| 2024-09-26 | 8.090 | 8.780 | 8.070 | 8.780 | 7.707 | 13,793,120 |
| 2024-09-25 | 8.090 | 8.410 | 7.990 | 8.120 | 7.127 | 14,483,235 |
| 2024-09-24 | 7.420 | 7.860 | 7.420 | 7.840 | 6.882 | 9,811,509 |
| 2024-09-23 | 7.300 | 7.460 | 7.300 | 7.380 | 6.478 | 4,124,100 |
| 2024-09-20 | 7.530 | 7.550 | 7.280 | 7.330 | 6.434 | 6,021,184 |
| 2024-09-19 | 7.550 | 7.630 | 7.440 | 7.520 | 6.601 | 5,738,100 |
| 2024-09-18 | 7.360 | 7.640 | 7.320 | 7.550 | 6.627 | 7,798,854 |
| 2024-09-13 | 7.310 | 7.430 | 7.260 | 7.370 | 6.469 | 7,205,800 |
| 2024-09-12 | 7.170 | 7.400 | 7.160 | 7.320 | 6.425 | 7,210,000 |
| 2024-09-11 | 7.200 | 7.200 | 7.070 | 7.160 | 6.285 | 3,184,500 |
| 2024-09-10 | 7.250 | 7.260 | 7.050 | 7.220 | 6.337 | 4,520,100 |
| 2024-09-09 | 7.250 | 7.270 | 7.120 | 7.220 | 6.337 | 5,313,800 |
| 2024-09-06 | 7.480 | 7.490 | 7.290 | 7.310 | 6.416 | 4,524,500 |
| 2024-09-05 | 7.500 | 7.710 | 7.430 | 7.510 | 6.592 | 8,264,926 |
| 2024-09-04 | 7.320 | 7.520 | 7.310 | 7.490 | 6.574 | 4,745,301 |
| 2024-09-03 | 7.290 | 7.380 | 7.240 | 7.380 | 6.478 | 5,013,400 |
| 2024-09-02 | 7.300 | 7.390 | 7.200 | 7.290 | 6.399 | 6,962,998 |
| 2024-08-30 | 7.130 | 7.470 | 7.030 | 7.330 | 6.434 | 11,537,298 |
| 2024-08-29 | 7.140 | 7.170 | 7.050 | 7.130 | 6.258 | 5,697,300 |
| 2024-08-28 | 6.940 | 7.270 | 6.940 | 7.130 | 6.258 | 10,864,327 |
| 2024-08-27 | 7.250 | 7.260 | 6.980 | 6.990 | 6.136 | 9,251,800 |
| 2024-08-26 | 7.550 | 7.570 | 7.200 | 7.280 | 6.390 | 10,100,300 |
| 2024-08-23 | 7.500 | 7.600 | 7.460 | 7.560 | 6.636 | 4,674,700 |
| 2024-08-22 | 7.480 | 7.640 | 7.440 | 7.560 | 6.636 | 6,497,069 |
| 2024-08-21 | 7.500 | 7.560 | 7.310 | 7.500 | 6.583 | 9,804,700 |
| 2024-08-20 | 7.770 | 7.770 | 7.360 | 7.540 | 6.618 | 18,358,251 |
| 2024-08-19 | 7.900 | 8.020 | 7.730 | 7.770 | 6.820 | 13,300,869 |
| 2024-08-16 | 8.130 | 8.190 | 7.930 | 7.960 | 6.987 | 8,463,650 |
| 2024-08-15 | 8.150 | 8.250 | 8.080 | 8.140 | 7.145 | 5,924,450 |
| 2024-08-14 | 8.320 | 8.380 | 8.120 | 8.140 | 7.145 | 8,437,300 |
| 2024-08-13 | 8.630 | 8.640 | 8.250 | 8.330 | 7.312 | 13,673,116 |
| 2024-08-12 | 8.580 | 8.660 | 8.480 | 8.640 | 7.584 | 4,471,329 |
| 2024-08-09 | 8.650 | 8.720 | 8.570 | 8.580 | 7.531 | 4,433,300 |
| 2024-08-08 | 8.450 | 8.770 | 8.420 | 8.640 | 7.584 | 6,441,228 |
| 2024-08-07 | 8.650 | 8.810 | 8.440 | 8.470 | 7.435 | 8,071,910 |
| 2024-08-06 | 9.050 | 9.100 | 8.660 | 8.710 | 7.645 | 6,954,219 |
| 2024-08-05 | 8.950 | 9.330 | 8.940 | 9.050 | 7.944 | 7,796,300 |
| 2024-08-02 | 8.630 | 9.000 | 8.540 | 8.930 | 7.838 | 9,978,100 |
| 2024-08-01 | 8.770 | 8.910 | 8.630 | 8.660 | 7.601 | 6,473,200 |
| 2024-07-31 | 8.760 | 8.890 | 8.690 | 8.790 | 7.715 | 7,333,800 |
| 2024-07-30 | 8.700 | 8.800 | 8.620 | 8.760 | 7.689 | 1,954,100 |
| 2024-07-29 | 8.790 | 8.810 | 8.630 | 8.760 | 7.689 | 3,114,256 |
| 2024-07-26 | 8.600 | 8.850 | 8.570 | 8.800 | 7.724 | 3,468,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.3850 CNY |
| 2025-06-10 | 0.6200 CNY |
| 2024-06-19 | 0.6500 CNY |
| 2023-06-09 | 0.6000 CNY |
| 2022-06-08 | 0.6000 CNY |
| 2021-06-08 | 0.5000 CNY |
| 2020-06-12 | 0.5000 CNY |
| 2019-05-15 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.